Dassault Aviation SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	175.40	177.71	174.80	177.56	169.14	31,083
2023-06-20	172.10	175.60	172.10	174.84	166.55	19,999
2023-06-19	172.80	174.30	172.00	172.91	164.70	17,605
2023-06-16	168.90	173.10	168.90	172.62	164.43	38,414
2023-06-15	169.90	169.90	168.30	168.81	160.80	20,151
2023-06-14	169.90	170.90	168.60	169.63	161.58	20,035
2023-06-13	168.50	172.30	168.50	169.99	161.93	59,933
2023-06-12	166.60	169.70	166.60	168.95	160.93	33,060
2023-06-09	163.30	166.50	163.19	165.63	157.77	16,752
2023-06-08	161.20	163.00	160.00	162.67	154.95	13,657
2023-06-07	163.00	164.50	160.40	161.28	153.63	25,958
2023-06-06	162.70	163.60	161.90	163.25	155.50	157,807
2023-06-05	164.90	165.60	162.69	163.42	155.67	155,411
2023-06-02	161.00	164.80	160.20	163.82	156.05	42,042
2023-06-01	160.90	163.60	160.60	162.45	154.74	92,738
2023-05-31	161.80	163.20	158.12	161.80	154.12	72,524
2023-05-30	164.90	165.70	162.30	162.52	154.81	203,893
2023-05-26	163.90	166.10	163.50	165.01	157.18	26,080
2023-05-25	163.80	165.20	163.10	164.59	156.78	9,310
2023-05-24	166.10	166.10	162.68	163.39	155.64	28,167
2023-05-23	172.80	172.80	167.20	167.78	159.82	21,162
2023-05-22	172.60	175.80	172.10	173.97	165.71	124,325
2023-05-19	174.40	174.40	170.50	171.51	163.37	17,722
2023-05-18	176.90	179.20	175.70	176.09	164.88	400,428
2023-05-17	173.70	176.50	172.10	174.81	163.68	30,665
2023-05-16	171.20	174.10	171.14	172.64	161.65	24,270
2023-05-15	170.90	172.10	170.60	171.11	160.22	9,986
2023-05-12	169.90	170.83	169.60	170.29	159.45	9,672
2023-05-11	170.80	171.00	167.60	168.46	157.73	14,412
2023-05-10	171.30	171.60	168.40	169.42	158.63	79,816
2023-05-09	170.60	171.50	169.30	170.52	159.66	1,391,815
2023-05-05	172.10	173.20	166.60	170.40	159.55	94,279
2023-05-04	178.60	178.60	172.20	173.61	162.55	29,566
2023-05-03	176.70	178.50	176.60	178.04	166.70	86,536
2023-05-02	176.40	178.10	175.60	176.42	165.18	255,673
2023-04-28	177.80	178.40	176.10	177.29	166.00	41,731
2023-04-27	176.30	178.60	175.60	177.37	166.08	172,949
2023-04-26	176.90	177.20	174.90	176.04	164.83	37,881
2023-04-25	177.10	177.20	175.40	176.12	164.90	25,853
2023-04-24	179.30	179.90	177.99	178.67	167.30	15,583
2023-04-21	182.50	183.12	179.59	181.97	170.38	104,651
2023-04-20	180.30	183.40	179.99	182.44	170.82	82,667
2023-04-19	183.60	183.76	181.50	182.81	171.17	10,498
2023-04-18	184.10	184.10	181.20	182.08	170.48	32,996
2023-04-17	184.70	185.00	183.20	183.59	171.90	47,791
2023-04-14	185.30	185.30	182.30	183.03	171.37	322,550
2023-04-13	185.90	188.50	184.68	185.13	173.34	27,571
2023-04-12	185.90	187.90	184.50	185.55	173.73	53,090
2023-04-11	187.10	188.20	185.50	186.74	174.85	22,777
2023-04-06	184.00	186.70	183.50	186.51	174.63	8,214
2023-04-05	184.30	184.40	181.90	183.51	171.83	25,472
2023-04-04	183.00	183.90	181.89	183.16	171.50	15,493
2023-04-03	182.80	183.60	180.70	181.97	170.39	25,470
2023-03-31	182.80	183.30	181.60	182.66	171.03	15,867
2023-03-30	183.70	184.47	181.69	181.96	170.37	55,569
2023-03-29	182.80	184.00	182.60	183.58	171.89	7,397
2023-03-28	183.40	183.70	181.30	182.22	170.62	66,165
2023-03-27	183.80	184.70	181.60	182.37	170.75	185,280
2023-03-24	182.20	182.20	178.80	180.56	169.06	17,861
2023-03-23	183.20	184.50	182.75	183.08	171.43	21,986

← NewerPage 15 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	4.7800 EUR
2025-05-20	4.7200 EUR
2024-05-20	3.3700 EUR
2023-05-19	3.0000 EUR
2022-05-23	2.4900 EUR
2021-05-18	123.0000 EUR
2019-05-22	212.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.